|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Procter & Gamble Index
US
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Procter_&_Gamble_weekly_________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|
-14.07% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 63.000 64.660 58.290 63.090 -0.032 29489.4
2008-11-14 65.460 66.820 60.870 63.110 -2.140 29115.0
2008-11-07 64.720 66.480 62.540 64.490 -0.077 47487.3
2008-10-31 58.030 64.930 57.000 64.540 9.631 33854.1
2008-10-24 62.540 64.290 56.620 58.870 -4.649 23343.6
2008-10-17 61.670 65.880 57.120 61.740 3.660 25059.3
2008-10-10 69.770 70.460 54.920 59.560 -16.136 32854.0
2008-10-03 68.150 71.940 66.000 71.020 3.167 21682.0
2008-09-26 70.010 70.400 67.070 68.840 -2.160 14823.2
2008-09-19 72.340 73.570 68.150 70.360 -3.814 24588.2
2008-09-12 71.330 73.540 71.310 73.150 3.348 16338.0
2008-09-05 70.350 71.520 69.730 70.780 1.448 11391.5
2008-08-29 71.330 71.430 69.380 69.770 -2.569 8775.80
2008-08-22 70.680 71.800 69.290 71.610 0.014 10849.6
2008-08-15 69.620 71.980 67.070 71.600 2.829 12596.5
2008-08-08 65.120 69.880 64.900 69.630 7.206 14424.8
2008-08-01 64.390 66.760 63.650 64.950 0.760 13591.8
2008-07-25 63.930 65.170 63.410 64.460 1.241 11270.6
2008-07-18 63.900 67.410 62.030 63.670 0.347 18227.1
2008-07-11 63.810 64.630 62.600 63.450 -0.346 18401.4
2008-07-04 60.690 63.890 60.050 63.670 5.257 16116.2
2008-06-27 63.430 64.060 60.490 60.490 -4.227 14317.0
2008-06-20 65.590 65.950 63.100 63.160 -4.951 14839.3
2008-06-13 65.350 67.150 65.220 66.450 1.652 12457.4
2008-06-06 65.920 66.820 64.940 65.370 -1.030 12227.6
2008-05-30 65.380 66.130 64.750 66.050 1.195 10351.8
2008-05-23 66.510 66.970 65.010 65.270 -2.217 9963.84
2008-05-16 65.430 66.970 65.000 66.750 2.362 11894.7
2008-05-09 66.700 67.030 65.100 65.210 -2.380 10579.5
2008-05-02 66.620 68.490 65.800 66.800 0.376 16675.5
2008-04-25 66.910 68.020 66.170 66.550 -0.923 12824.0
2008-04-18 70.120 70.680 66.860 67.170 -4.043 15308.3
2008-04-11 70.970 70.970 69.640 70.000 -0.850 10234.6
2008-04-04 69.560 71.200 68.900 70.600 1.671 11057.1
2008-03-28 69.700 70.100 69.060 69.440 0.101 9688.86
2008-03-21 66.000 69.390 66.000 69.370 3.941 15841.1
2008-03-14 65.750 67.710 65.580 66.740 1.429 14614.9
2008-03-07 66.150 67.160 65.530 65.800 -0.574 12695.0
2008-02-29 66.120 67.920 66.040 66.180 -0.045 12139.7
2008-02-22 66.930 66.930 65.350 66.210 -0.136 11079.6
2008-02-15 64.910 67.740 64.730 66.300 1.969 11039.8
2008-02-08 66.560 67.020 64.810 65.020 -1.559 12784.4
2008-02-01 65.530 66.680 63.780 66.050 1.133 13972.4
2008-01-25 64.190 66.830 62.740 65.310 -2.740 17288.2
2008-01-18 70.820 70.890 66.700 67.150 -4.317 14769.8
2008-01-11 72.240 73.810 70.010 70.180 -2.555 15009.3
2008-01-04 74.250 74.260 71.700 72.020 -3.003 10366.0
2007-12-28 74.030 74.490 73.620 74.250 0.229 5700.00
2007-12-21 73.730 74.330 72.520 74.080 0.244 11141.8
2007-12-14 74.170 75.180 73.760 73.900 -0.297 11534.6
2007-12-07 74.000 74.820 72.910 74.120 0.162 8813.24
2007-11-30 73.000 74.600 71.920 74.000 1.565 12410.7
2007-11-23 72.870 73.850 72.090 72.860 -0.451 9770.78
2007-11-16 70.440 73.250 70.350 73.190 3.934 12143.3
2007-11-09 69.390 71.020 69.100 70.420 1.251 11936.7
2007-11-02 71.950 72.190 67.900 69.550 -3.066 15595.2
2007-10-26 70.600 71.760 70.510 71.750 1.342 9313.58
2007-10-19 71.650 71.900 70.300 70.800 -1.255 10757.1
2007-10-12 70.050 72.000 70.050 71.700 1.228 7887.64
2007-10-05 70.440 71.320 70.200 70.830 0.697 10309.0
2007-09-28 69.320 70.730 69.100 70.340 1.369 10064.1
2007-09-21 67.490 69.940 67.260 69.390 2.330 13187.0
2007-09-14 65.550 67.850 65.430 67.810 3.574 9546.66
2007-09-07 65.040 66.330 64.890 65.470 0.245 10098.2
2007-08-31 65.670 65.740 64.200 65.310 -0.940 8837.62
2007-08-24 65.150 65.950 64.210 65.930 0.888 9614.72
2007-08-17 65.200 65.450 62.530 65.350 -0.061 16207.9
2007-08-10 63.000 66.750 62.950 65.390 3.992 17674.5
2007-08-03 62.510 63.680 61.500 62.880 0.096 15478.3
2007-07-27 62.290 64.380 62.290 62.820 1.078 15377.9
2007-07-20 62.360 63.500 62.020 62.150 -0.814 11727.7
2007-07-13 61.480 63.000 60.890 62.660 1.919 13274.8
2007-07-06 61.350 61.930 61.350 61.480 0.474 8759.53
2007-06-29 61.100 61.800 60.760 61.190 0.262 11634.3
2007-06-22 62.500 62.500 60.990 61.030 -2.461 17186.3
2007-06-15 62.800 63.210 62.020 62.570 -0.793 12458.5
2007-06-08 63.460 63.730 62.120 63.070 -0.646 14302.9
2007-06-01 62.910 63.920 62.900 63.480 0.826 9462.30
2007-05-25 63.300 63.460 62.800 62.960 -0.819 9095.78
2007-05-18 61.750 64.430 61.560 63.480 2.968 13188.7
2007-05-11 62.610 62.790 61.040 61.650 -1.218 12362.0
2007-05-04 63.360 64.750 61.750 62.410 -0.905 17558.0
2007-04-27 63.800 64.000 62.610 62.980 -1.285 8618.96
2007-04-20 63.500 64.190 63.290 63.800 0.663 11363.3
2007-04-13 63.030 63.590 62.750 63.380 0.603 7492.68
2007-04-06 63.220 63.440 62.650 63.000 -0.253 8518.80
2007-03-30 63.600 63.920 62.000 63.160 -1.003 7344.36
2007-03-23 61.720 63.980 61.710 63.800 3.555 8499.62
2007-03-16 62.090 62.400 60.420 61.610 -0.885 10570.4
2007-03-09 62.840 63.600 61.870 62.160 -1.583 10138.0
2007-03-02 64.660 64.990 61.250 63.160 -2.561 12173.6
2007-02-23 64.750 65.070 64.310 64.820 -0.384 6678.85
2007-02-16 64.360 65.500 64.060 65.070 0.993 7231.86
2007-02-09 65.120 65.420 64.100 64.430 -1.393 6498.90
2007-02-02 65.230 65.640 63.680 65.340 0.740 8979.52
2007-01-26 65.950 66.030 64.500 64.860 -1.861 7016.98
2007-01-19 64.910 66.300 63.680 66.090 1.677 9930.55
2007-01-12 63.590 65.000 63.110 65.000 2.362 8905.72
2007-01-05 63.720 64.660 63.340 63.500 -1.198 9445.73
2006-12-29 63.670 64.730 63.600 64.270 0.737 4397.60
2006-12-22 64.020 64.500 63.650 63.800 -0.484 5361.36
2006-12-15 63.700 64.240 63.250 64.110 0.344 6875.10
2006-12-08 63.080 64.180 62.750 63.890 1.914 6070.28
2006-12-01 63.170 63.360 62.210 62.690 -1.322 7142.58
2006-11-24 63.900 63.970 63.060 63.530 -0.517 4021.73
2006-11-17 63.770 63.870 62.740 63.860 0.251 6116.06
2006-11-10 63.230 64.380 63.120 63.700 0.473 8417.14
2006-11-03 63.570 64.020 62.210 63.400 -0.252 9239.40
2006-10-27 62.280 63.840 62.250 63.560 1.404 6748.86
2006-10-20 61.820 62.880 61.500 62.680 0.885 6535.06
2006-10-13 62.780 63.040 61.650 62.130 -1.522 5903.70
2006-10-06 61.990 63.740 61.890 63.090 1.791 8783.76
2006-09-29 61.570 62.850 61.560 61.980 0.275 8398.18
2006-09-22 60.730 62.020 60.210 61.810 1.494 7538.42
2006-09-15 61.100 62.180 59.830 60.900 -0.393 10467.7
2006-09-08 61.500 62.340 61.100 61.140 -1.244 5946.10
2006-09-01 60.420 62.090 60.220 61.910 1.709 6126.80
2006-08-25 60.300 61.450 60.280 60.870 0.795 5280.64
2006-08-18 60.270 60.750 59.640 60.390 0.216 7014.74
2006-08-11 59.140 60.450 58.840 60.260 1.362 7611.02
2006-08-04 56.410 59.760 55.700 59.450 4.647 10277.3
2006-07-28 56.350 57.250 56.150 56.810 1.320 5973.34
2006-07-21 55.630 56.990 55.300 56.070 0.737 6998.26
2006-07-14 56.430 57.340 55.250 55.660 -1.487 7621.84
2006-07-07 56.020 56.750 55.650 56.500 1.619 6947.23
2006-06-30 55.740 57.190 55.200 55.600 -0.233 10182.9
2006-06-23 55.980 56.190 54.700 55.730 1.290 8871.30
2006-06-16 54.570 55.250 53.790 55.020 1.047 8885.80
2006-06-09 53.800 55.100 52.750 54.450 0.927 9675.96
2006-06-02 54.780 55.020 53.800 53.950 -2.140 8528.48
2006-05-26 53.960 55.300 53.950 55.130 1.810 8647.60
2006-05-19 54.690 56.260 53.750 54.150 -1.563 11427.3
2006-05-12 56.010 56.740 55.010 55.010 -1.292 12399.7
2006-05-05 58.430 58.670 55.180 55.730 -4.260 14676.3
2006-04-28 56.150 58.730 56.150 58.210 3.319 13059.2
2006-04-21 56.200 56.800 55.070 56.340 -0.459 12980.9
2006-04-14 57.300 57.400 56.090 56.600 -1.187 9075.10
2006-04-07 57.690 58.480 57.240 57.280 -0.607 7982.50
2006-03-31 58.380 58.620 57.000 57.630 -1.890 10835.9
2006-03-24 59.380 59.720 57.980 58.740 -0.609 7564.78
2006-03-17 62.110 62.500 58.850 59.100 -5.060 12782.4
2006-03-10 59.550 62.440 59.420 62.250 4.324 7244.16
2006-03-03 61.680 61.890 59.300 59.670 -2.976 9802.20
2006-02-24 60.880 62.090 60.690 61.500 0.820 7116.55
2006-02-17 59.580 61.030 59.270 61.000 2.178 7566.50
2006-02-10 59.580 59.900 59.100 59.700 0.034 6045.04
2006-02-03 59.130 60.150 58.890 59.680 -0.100 9333.36
2006-01-27 57.840 59.800 57.290 59.740 3.285 9057.68
2006-01-20 58.450 58.880 57.790 57.840 -1.800 7636.90
2006-01-13 58.450 59.090 58.390 58.900 0.443 7763.74
2006-01-06 58.300 59.120 57.690 58.640 1.313 8562.45
2005-12-30 58.660 58.950 57.880 57.880 -1.698 5086.10
2005-12-23 58.140 59.190 57.750 58.880 1.325 5655.42
2005-12-16 57.300 59.700 56.820 58.110 1.361 10905.8
2005-12-09 57.120 57.820 56.700 57.330 -0.052 5942.32
2005-12-02 56.850 58.040 56.720 57.360 0.140 8637.66
2005-11-25 57.200 57.750 56.350 57.280 -0.296 5815.05
2005-11-18 56.300 57.660 55.710 57.450 1.916 9866.18
2005-11-11 55.520 56.700 55.140 56.370 0.805 7061.98
2005-11-04 55.670 56.720 54.960 55.920 na 9346.92
2005-10-28 54.990 56.240 54.880 55.920 2.025 7705.04
2005-10-21 56.020 56.110 54.620 54.810 -2.317 9124.78
2005-10-14 56.040 56.510 55.600 56.110 0.125 9251.60
2005-10-07 59.430 59.560 55.500 56.040 -5.752 17780.0
2005-09-30 56.990 59.460 56.340 59.460 4.794 11325.6
2005-09-23 55.760 56.940 55.260 56.740 1.412 8862.48
2005-09-16 56.680 56.910 54.970 55.950 -1.670 9831.52
2005-09-09 56.300 57.210 55.800 56.900 1.625 8186.28
2005-09-02 54.920 56.360 54.850 55.990 1.874 8706.88
2005-08-26 55.400 55.720 54.550 54.960 0.770 8102.46
2005-08-19 53.550 54.770 53.220 54.540 1.849 7238.24
2005-08-12 54.110 54.420 53.050 53.550 -1.017 7971.84
2005-08-05 55.800 55.990 53.890 54.100 -2.750 10145.9
2005-07-29 54.990 55.980 54.850 55.630 1.164 5737.84
2005-07-22 54.500 55.280 54.160 54.990 0.899 7705.58
2005-07-15 53.790 55.200 53.650 54.500 2.908 9676.58
2005-07-08 52.400 53.170 51.910 52.960 0.113 9450.23
2005-07-01 52.790 54.070 52.440 52.900 0.151 6570.42
2005-06-24 54.210 54.520 52.820 52.820 -2.940 6370.46
2005-06-17 54.410 54.890 54.080 54.420 -0.603 6775.94
2005-06-10 55.180 55.960 54.400 54.750 -0.941 5074.48
2005-06-03 55.420 56.160 55.000 55.270 -0.879 5439.78
2005-05-27 56.380 56.790 55.340 55.760 -1.275 4984.44
2005-05-20 54.920 56.730 54.800 56.480 3.160 6563.98
2005-05-13 54.750 56.010 54.250 54.750 na 7007.84
2005-05-06 54.150 55.300 54.010 54.750 1.108 5784.04
2005-04-29 54.130 55.600 52.540 54.150 0.482 8384.38
2005-04-22 54.800 55.000 53.250 53.890 -1.661 6611.76
2005-04-15 54.760 55.880 54.500 54.800 0.550 8091.90
2005-04-08 53.180 55.070 52.920 54.500 3.592 6635.58
2005-04-01 52.550 53.560 51.860 52.610 0.019 6602.70
2005-03-25 53.550 53.600 51.990 52.600 -1.498 6366.38
2005-03-18 52.810 53.500 52.420 53.400 1.695 6367.06
2005-03-11 53.980 53.980 52.480 52.510 -2.488 5505.12
2005-03-04 54.190 54.200 53.000 53.850 -0.627 6355.34
2005-02-25 53.150 54.190 52.250 54.190 1.290 8668.60
2005-02-18 52.410 53.920 52.330 53.500 2.589 9719.78
2005-02-11 52.620 52.990 51.160 52.150 -0.893 11773.2
2005-02-04 54.500 54.520 52.340 52.620 -2.825 14294.6
2005-01-28 54.900 56.180 52.140 54.150 -2.695 15699.8
2005-01-21 55.480 57.040 53.300 55.650 -0.412 6369.93
2005-01-14 56.020 56.640 55.340 55.880 -0.072 5336.78
2005-01-07 55.650 56.150 54.490 55.920 1.525 5838.86
2004-12-31 55.800 55.960 55.010 55.080 -0.917 3337.72
2004-12-24 55.700 56.240 55.350 55.590 0.271 4111.90
2004-12-17 56.440 56.690 55.350 55.440 -1.772 5695.32
2004-12-10 55.100 57.400 54.020 56.440 1.896 6353.06
2004-12-03 53.970 55.820 53.480 55.390 3.262 6163.40
2004-11-26 54.080 54.580 53.640 53.640 -1.252 3278.60
2004-11-19 54.600 54.950 54.040 54.320 -0.513 4509.02
2004-11-12 53.520 54.760 52.700 54.600 2.018 5378.92
2004-11-05 51.250 53.890 50.790 53.520 4.572 7101.44
2004-10-29 53.000 53.210 50.530 51.180 -3.525 10537.7
2004-10-22 53.610 53.980 52.770 53.050 -1.192 4254.44
2004-10-15 53.450 54.380 52.770 53.690 0.449 4537.52
2004-10-08 54.740 54.900 53.220 53.450 -2.214 4717.72
2004-10-01 53.920 54.720 53.270 54.660 1.072 5702.38
2004-09-24 55.610 55.720 53.820 54.080 -3.875 6969.88
2004-09-17 56.190 56.950 55.680 56.260 0.142 4752.58
2004-09-10 56.350 56.900 55.620 56.180 -0.654 4265.43
2004-09-03 55.700 56.900 55.220 56.550 1.018 3243.36
2004-08-27 54.760 56.000 54.660 55.980 2.060 3238.54
2004-08-20 54.710 55.250 54.090 54.850 0.716 4505.16
2004-08-13 53.100 54.790 52.770 54.460 2.774 4694.80
2004-08-06 52.760 54.380 52.610 52.990 1.611 5278.02
2004-07-30 52.620 53.890 51.500 52.150 -0.648 5735.60
2004-07-23 55.500 55.970 52.010 52.490 -4.737 5482.96
2004-07-16 54.790 55.580 54.370 55.100 0.694 4871.04
2004-07-09 54.260 55.080 54.040 54.720 0.718 4724.63
2004-07-02 55.160 55.180 54.000 54.330 -0.767 5682.98
2004-06-25 55.090 56.340 54.300 54.750 -50.313 6708.68
2004-06-18 110.000 111.590 109.960 110.190 -0.299 8231.80
2004-06-11 108.260 110.960 107.970 110.520 2.457 5440.55
2004-06-04 107.510 109.170 107.510 107.870 0.046 4809.75
2004-05-28 106.920 108.750 105.960 107.820 0.851 5492.00
2004-05-21 105.880 108.160 105.110 106.910 0.470 6381.76
2004-05-14 106.720 107.500 104.740 106.410 -0.290 6898.92
2004-05-07 105.470 108.850 105.160 106.720 0.879 7045.64
2004-04-30 105.500 107.310 104.070 105.790 0.762 6440.96
2004-04-23 106.530 106.650 103.280 104.990 -0.925 5847.36
2004-04-16 106.880 107.390 104.990 105.970 -0.404 6066.12
2004-04-09 105.650 107.180 105.320 106.400 0.273 5218.15
2004-04-02 104.300 106.610 103.850 106.110 2.078 6282.72
2004-03-26 103.450 105.070 102.450 103.950 -0.077 6521.24
2004-03-19 103.300 105.250 102.380 104.030 -0.086 6891.96
2004-03-12 101.760 107.210 101.730 104.120 2.319 9688.24
2004-03-05 102.580 103.860 101.100 101.760 -0.732 6681.76
2004-02-27 102.550 104.000 101.250 102.510 0.010 6424.60
2004-02-20 102.480 103.740 102.000 102.500 0.441 5724.40
2004-02-13 101.860 103.310 101.450 102.050 -0.303 4668.08
2004-02-06 100.810 103.670 100.810 102.360 1.266 7090.32
2004-01-30 97.950 101.410 97.950 101.080 2.765 7601.88
2004-01-23 98.400 99.600 97.940 98.360 -0.646 6358.15
2004-01-16 99.480 100.490 98.620 99.000 -0.642 7032.60
2004-01-09 98.990 100.020 97.780 99.640 0.657 7585.96
2004-01-02 98.100 100.000 98.050 98.990 0.763 4828.55
2003-12-26 97.600 98.600 97.300 98.240 0.738 3300.65
2003-12-19 97.120 99.490 97.120 97.520 0.723 9103.00
2003-12-12 96.420 97.150 95.620 96.820 0.321 6267.04
2003-12-05 96.350 97.230 96.120 96.510 0.281 4939.08
2003-11-28 95.900 97.470 95.570 96.240 0.501 5652.30
2003-11-21 95.440 96.730 95.000 95.760 0.052 5152.96
2003-11-14 96.700 97.290 95.320 95.710 -1.136 5710.40
2003-11-07 97.850 98.480 96.620 96.810 -1.506 5137.36
2003-10-31 96.100 98.590 95.960 98.290 2.321 6806.96
2003-10-24 96.000 96.370 94.550 96.060 -0.146 5629.16
2003-10-17 95.500 96.990 95.150 96.200 0.638 5522.32
2003-10-10 94.700 95.770 93.600 95.590 0.727 5760.36
2003-10-03 91.750 94.980 91.720 94.900 3.467 7151.88
2003-09-26 92.000 92.800 91.520 91.720 -1.025 5767.40
2003-09-19 91.470 93.430 91.450 92.670 0.827 6719.72
2003-09-12 90.600 91.910 90.560 91.910 1.022 6456.96
2003-09-05 87.160 91.990 87.120 90.980 4.227 9529.15
2003-08-29 86.650 88.250 86.570 87.290 0.669 5185.48
2003-08-22 89.650 89.650 86.550 86.710 -2.704 6749.28
2003-08-15 89.040 89.660 88.480 89.120 0.045 4363.72
2003-08-08 86.950 89.180 86.510 89.080 2.745 6255.28
2003-08-01 89.140 90.250 86.610 86.700 -3.183 8624.44
2003-07-25 89.550 89.930 86.820 89.550 -0.278 6718.76
2003-07-18 88.600 89.800 87.830 89.800 1.400 7653.80
2003-07-11 90.100 91.090 87.900 88.560 -1.556 7161.08
2003-07-04 89.420 90.750 88.730 89.960 0.886 5310.80
2003-06-27 91.030 92.480 89.170 89.170 -2.258 6973.68
2003-06-20 91.600 92.510 90.050 91.230 0.066 7008.04
2003-06-13 90.710 91.390 89.920 91.170 0.407 5030.12
2003-06-06 91.830 92.530 90.310 90.800 -1.111 7401.96
2003-05-30 89.800 92.010 89.620 91.820 2.249 7948.00
2003-05-23 90.110 90.280 88.600 89.800 -0.576 5626.36
2003-05-16 89.250 90.490 87.600 90.320 0.916 7267.20
2003-05-09 90.000 90.450 88.720 89.500 -0.721 5536.04
2003-05-02 89.380 91.060 88.370 90.150 1.133 7824.44
2003-04-25 89.550 91.450 88.540 89.140 -0.134 5907.92
2003-04-18 89.200 90.240 88.110 89.260 0.067 6520.50
2003-04-11 90.410 91.100 88.400 89.200 -1.054 6448.72
2003-04-04 88.500 90.440 88.000 90.150 1.704 8176.04
2003-03-28 88.000 89.340 87.060 88.640 -0.292 6754.56
2003-03-21 83.230 89.070 82.830 88.900 6.595 10377.4
2003-03-14 80.760 83.960 79.660 83.400 3.014 7743.64
2003-03-07 82.350 82.360 79.570 80.960 -1.099 7622.72
2003-02-28 83.700 83.790 81.530 81.860 -2.825 7203.52
2003-02-21 83.900 85.000 83.060 84.240 0.645 5649.90
2003-02-14 84.350 85.150 81.550 83.700 -0.333 6810.96
2003-02-07 85.560 86.240 83.440 83.980 -1.858 6992.20
2003-01-31 84.100 86.000 82.370 85.570 1.603 9130.24
2003-01-24 87.080 87.470 84.140 84.220 -3.240 7606.20
2003-01-17 86.130 87.240 85.000 87.040 1.057 6156.44
2003-01-10 87.100 88.030 84.600 86.130 -0.829 7657.00
2003-01-03 86.150 87.930 85.110 86.850 0.347 6109.15
2002-12-27 87.900 88.240 86.210 86.550 -1.289 3640.00
2002-12-20 87.420 88.050 85.360 87.680 0.309 8076.68
2002-12-13 86.000 88.300 85.550 87.410 1.699 8559.40
2002-12-06 83.630 87.500 82.000 85.950 1.680 10061.8
2002-11-29 86.070 86.240 83.600 84.530 -2.368 7083.10
2002-11-22 87.300 88.290 85.440 86.580 -0.802 7294.52
2002-11-15 86.600 87.700 85.130 87.280 -0.468 7332.24
2002-11-08 88.000 89.060 86.250 87.690 -0.341 7487.60
2002-11-01 88.700 89.890 84.750 87.990 -0.800 11281.5
2002-10-25 90.950 92.190 87.530 88.700 -3.324 7735.96
2002-10-18 90.000 92.150 89.200 91.750 1.673 8481.76
2002-10-11 88.520 90.830 87.500 90.240 1.943 9968.44
2002-10-04 88.380 92.350 87.200 88.520 0.443 10380.4
2002-09-27 90.020 91.100 87.990 88.130 -3.250 8584.48
2002-09-20 92.000 93.500 90.250 91.090 -0.989 8388.68
2002-09-13 89.250 92.000 89.000 92.000 2.279 5685.84
2002-09-06 88.660 90.960 86.360 89.950 1.466 9089.65
2002-08-30 90.250 90.910 87.000 88.650 -1.773 6532.16
2002-08-23 90.600 91.520 89.750 90.250 -0.813 6266.48
2002-08-16 90.000 92.900 89.060 90.990 -0.165 8585.16
2002-08-09 89.400 91.490 86.500 91.140 1.447 11675.1
2002-08-02 84.620 89.900 84.460 89.840 6.698 10681.2
2002-07-26 75.000 85.020 75.000 84.200 13.081 13827.5
2002-07-19 82.600 83.200 74.080 74.460 -10.965 12493.5
2002-07-12 89.880 90.490 82.100 83.630 -6.954 9809.64
2002-07-05 89.340 90.950 87.020 89.880 0.649 6857.80
2002-06-28 93.750 94.410 87.940 89.300 -4.848 11975.8
2002-06-21 91.550 94.750 91.550 93.850 2.512 8312.60
2002-06-14 88.950 93.030 88.150 91.550 2.474 9068.44
2002-06-07 89.110 91.070 88.070 89.340 -0.235 6414.24
2002-05-31 90.600 90.600 86.400 89.550 -0.787 7744.40
2002-05-24 93.200 93.730 89.700 90.260 -3.589 4992.00
2002-05-17 91.670 93.630 91.670 93.620 1.320 5322.16
2002-05-10 92.480 93.480 90.800 92.400 0.489 6256.56
2002-05-03 90.050 93.470 89.400 91.950 2.394 7748.52
2002-04-26 89.000 90.720 88.500 89.800 1.046 5568.84
2002-04-19 91.600 91.860 87.850 88.870 -3.329 6420.00
2002-04-12 89.400 92.740 89.250 91.930 2.372 6532.00
2002-04-05 89.350 90.610 88.400 89.800 -0.322 6792.32
2002-03-29 89.750 90.380 88.850 90.090 -0.011 5548.10
2002-03-22 87.500 90.730 87.170 90.100 3.480 8271.36
2002-03-15 83.850 87.100 82.620 87.070 3.754 6286.80
2002-03-08 87.000 87.350 83.200 83.920 -4.146 7265.92
2002-03-01 85.450 87.850 84.500 87.550 2.278 7681.80
2002-02-22 84.100 85.980 83.100 85.600 0.718 6856.35
2002-02-15 82.090 85.000 81.270 84.990 3.533 6349.12
2002-02-08 82.570 84.220 80.750 82.090 -0.581 6828.16
2002-02-01 78.600 83.300 77.260 82.570 4.334 8614.24
2002-01-25 79.800 79.840 77.200 79.140 -0.839 5454.45
2002-01-18 77.650 80.000 77.250 79.810 3.367 5486.80
2002-01-11 78.230 78.490 76.380 77.210 -1.581 5718.40
2002-01-04 78.900 80.000 78.020 78.450 -1.333 5400.40
2001-12-28 80.640 81.190 79.060 79.510 -1.401 3426.90
2001-12-21 80.100 81.720 79.800 80.640 0.926 7236.76
2001-12-14 75.470 81.100 75.260 79.900 5.926 10134.5
2001-12-07 77.450 77.710 74.760 75.430 -2.621 5247.60
2001-11-30 78.050 78.390 75.240 77.460 -1.262 5856.48
2001-11-23 78.850 79.000 77.710 78.450 -0.368 4151.20
2001-11-16 76.650 78.850 76.470 78.740 1.850 5385.56
2001-11-09 76.090 78.200 75.940 77.310 1.724 5693.08
2001-11-02 73.010 76.600 71.300 76.000 3.613 7845.12
2001-10-26 71.750 73.540 70.510 73.350 2.230 4568.32
2001-10-19 71.500 72.200 69.730 71.750 -0.264 7045.20
2001-10-12 72.000 74.140 71.500 71.940 -1.032 5497.24
2001-10-05 72.500 73.450 71.150 72.690 -0.137 7027.88
2001-09-28 69.000 73.150 68.890 72.790 8.642 8469.84
2001-09-21 73.600 75.020 67.000 67.000 -9.703 12425.5
2001-09-14 73.450 74.400 73.300 74.200 -0.202 7433.60
2001-09-07 73.680 76.240 73.400 74.350 0.270 7594.20
2001-08-31 77.000 77.040 73.650 74.150 -3.701 6095.80
2001-08-24 74.900 77.280 74.270 77.000 3.010 8755.40
2001-08-17 71.900 74.750 71.730 74.750 4.007 6943.68
2001-08-10 70.400 72.530 69.360 71.870 2.350 6123.76
2001-08-03 70.050 71.950 69.520 70.220 -0.355 4807.88
2001-07-27 68.150 71.420 67.200 70.470 3.495 5583.20
2001-07-20 68.140 69.990 67.600 68.090 -0.073 5805.00
2001-07-13 65.000 69.000 65.000 68.140 4.831 7824.56
2001-07-06 64.000 65.050 63.750 65.000 1.881 4136.60
2001-06-29 63.250 65.350 62.700 63.800 0.822 5499.64
2001-06-22 62.400 63.490 61.680 63.280 1.086 5964.04
2001-06-15 64.500 65.980 62.470 62.600 -2.614 6513.52
2001-06-08 63.500 66.300 63.040 64.280 1.212 5473.36
2001-06-01 63.800 64.970 63.250 63.510 0.016 4597.20
2001-05-25 65.000 66.150 63.260 63.500 -5.898 7171.04
2001-05-18 65.990 68.300 65.300 67.480 3.023 5104.08
2001-05-11 64.400 66.500 63.540 65.500 1.914 4984.84
2001-05-04 60.050 64.850 59.250 64.270 7.421 10419.6
2001-04-27 58.000 59.830 56.200 59.830 3.155 7420.08
2001-04-20 59.200 60.000 55.960 58.000 -1.361 9168.00
2001-04-13 62.000 62.000 57.460 58.800 -4.669 7321.05
2001-04-06 63.000 63.650 58.900 61.680 -1.470 6604.12
2001-03-30 61.000 63.050 59.250 62.600 3.987 7206.92
2001-03-23 64.900 68.200 59.860 60.200 -6.955 9372.88
2001-03-16 68.750 70.600 63.880 64.700 -6.422 7716.52
2001-03-09 70.900 71.400 68.010 69.140 -0.732 4986.32
2001-03-02 72.250 72.260 67.760 69.650 -7.170 8491.16
2001-02-23 75.450 77.150 73.700 75.030 0.254 6671.65
2001-02-16 74.990 75.750 73.070 74.840 -0.200 5975.00
2001-02-09 73.990 75.900 72.210 74.990 1.668 5949.60
2001-02-02 69.000 74.550 66.750 73.760 6.513 8745.40
2001-01-26 69.870 71.500 68.120 69.250 -0.987 5592.68
2001-01-19 70.940 72.500 69.750 69.940 -0.526 6333.40
2001-01-12 74.310 77.310 70.060 70.310 -6.178 7146.96
2001-01-05 78.120 79.190 71.310 74.940 -4.462 8730.80
2000-12-29 73.690 79.310 72.750 78.440 6.359 7452.60
2000-12-22 72.620 74.870 71.810 73.750 3.335 6262.92
2000-12-15 70.750 74.750 68.870 71.370 0.168 7670.80
2000-12-08 73.750 76.190 70.870 71.250 -3.638 6074.84
2000-12-01 72.870 75.940 72.500 73.940 0.435 5795.48
2000-11-24 74.750 75.940 72.750 73.620 -2.812 5269.35
2000-11-17 71.500 75.750 71.250 75.750 5.767 6484.00
2000-11-10 68.250 72.500 67.500 71.620 4.938 6920.28
2000-11-03 76.000 76.870 67.120 68.250 -11.295 12989.0
2000-10-27 72.690 76.940 69.560 76.940 5.585 7242.16
2000-10-20 72.370 74.940 71.060 72.870 0.344 6587.00
2000-10-13 73.000 74.440 72.060 72.620 -1.785 6611.64
2000-10-06 67.060 74.870 66.560 73.940 10.358 9683.76
2000-09-29 64.060 67.810 60.130 67.000 4.884 14183.5
2000-09-22 61.940 64.370 60.500 63.880 2.208 7419.16
2000-09-15 63.310 63.750 60.060 62.500 -1.482 7096.72
2000-09-08 61.440 64.370 61.130 63.440 3.356 7340.40
2000-09-01 62.750 63.250 61.000 61.380 -2.183 4238.56
2000-08-25 63.190 64.500 61.380 62.750 -0.397 5807.48
2000-08-18 58.310 63.190 58.060 63.000 8.155 8743.76
2000-08-11 57.310 58.500 56.000 58.250 1.516 5098.72
2000-08-04 58.750 60.000 55.380 57.380 -3.058 9336.60
2000-07-28 59.190 60.810 59.000 59.190 0.101 7609.80
2000-07-21 56.250 59.560 56.000 59.130 5.589 8581.92
2000-07-14 55.060 56.250 54.190 56.000 2.041 8452.68
2000-07-07 56.750 56.810 54.190 54.880 -3.295 7494.05
2000-06-30 55.000 57.360 53.250 56.750 3.295 11360.6
2000-06-23 56.190 56.500 54.060 54.940 -1.009 7703.44
2000-06-16 57.000 57.500 55.500 55.500 -2.632 9939.76
2000-06-09 64.000 64.000 55.810 57.000 -10.938 16277.0
2000-06-02 66.310 66.870 63.500 64.000 -3.396 6685.60
2000-05-26 65.190 66.440 63.750 66.250 1.829 6275.20
2000-05-19 63.880 65.310 63.310 65.060 1.466 5626.28
2000-05-12 60.130 65.560 60.060 64.120 5.322 6634.40
2000-05-05 59.810 61.690 58.750 60.880 1.891 6296.60
2000-04-28 68.940 71.000 59.130 59.750 -13.330 15961.5
2000-04-21 62.880 69.120 62.750 68.940 9.429 11376.0
2000-04-14 63.940 72.750 62.000 63.000 -0.694 14265.1
2000-04-07 56.750 64.000 56.750 63.440 11.789 13365.4
2000-03-31 56.250 60.130 55.130 56.750 0.549 13548.0
2000-03-24 58.380 59.030 55.130 56.440 -2.065 14042.5
2000-03-17 53.750 60.500 53.250 57.630 7.219 26216.8
2000-03-10 88.370 88.440 52.750 53.750 -39.224 59663.8
2000-03-03 85.810 90.000 85.000 88.440 3.900 5273.00
2000-02-25 92.310 93.440 85.120 85.120 -9.099 6246.05
2000-02-18 93.690 96.250 91.000 93.640 -0.117 5352.96
2000-02-11 94.000 95.870 90.060 93.750 -1.055 6022.16
2000-02-04 100.250 101.120 94.000 94.750 -5.543 5278.12
2000-01-28 96.000 108.870 94.810 100.310 -2.318 14893.6
2000-01-21 116.940 118.000 99.500 102.690 -12.231 11155.2
2000-01-14 115.810 118.370 114.370 117.000 0.429 5541.00
2000-01-07 107.810 117.000 102.500 116.500 6.334 6000.08
1999-12-31 109.500 111.690 108.560 109.560 0.055 1716.40
1999-12-24 106.500 109.560 103.500 109.500 3.059 4080.30
1999-12-17 110.440 114.810 106.000 106.250 -3.794 4726.64
1999-12-10 113.120 114.370 108.370 110.440 -2.910 3770.68
1999-12-03 111.870 115.620 108.000 113.750 0.664 4292.28
1999-11-26 109.870 113.310 109.500 113.000 2.262 3762.85
1999-11-19 104.870 110.690 104.870 110.500 3.271 4563.28
1999-11-12 105.870 108.810 105.120 107.000 1.067 3180.32
1999-11-05 105.120 108.620 104.000 105.870 0.954 4656.40
1999-10-29 99.190 105.500 97.370 104.870 4.089 5549.72
1999-10-22 94.370 101.370 93.560 100.750 7.973 4505.92
1999-10-15 98.000 98.940 93.310 93.310 -4.844 3828.68
1999-10-08 93.440 99.000 93.060 98.060 4.944 3728.72
1999-10-01 98.310 100.370 92.000 93.440 -3.977 5728.40
1999-09-24 100.620 101.750 95.690 97.310 -3.768 4218.64
1999-09-17 102.870 102.940 98.060 101.120 -1.939 3625.28
1999-09-10 100.810 104.120 100.500 103.120 2.160 3942.85
1999-09-03 98.120 102.250 97.750 100.940 3.000 3827.12
1999-08-27 97.120 103.440 97.120 98.000 0.771 5365.68
1999-08-20 93.060 97.440 92.810 97.250 4.570 4075.44
1999-08-13 93.370 94.750 90.810 93.000 -0.129 4651.80
1999-08-06 89.810 94.870 89.810 93.120 2.827 5045.60
1999-07-30 87.870 92.440 86.120 90.560 2.618 5380.72
1999-07-23 90.190 90.940 87.440 88.250 -1.944 3250.60
1999-07-16 86.870 92.060 85.620 90.000 3.746 5834.64
1999-07-09 84.750 86.940 84.690 86.750 2.215 4972.30
1999-07-02 85.940 89.250 84.560 84.870 -0.516 4726.28
1999-06-25 87.000 87.370 84.940 85.310 -2.958 3623.48
1999-06-18 86.690 89.690 84.120 87.910 1.925 6065.40
1999-06-11 95.000 97.750 85.940 86.250 -10.733 7318.24
1999-06-04 93.620 97.000 92.190 96.620 3.481 4120.60
1999-05-28 97.190 98.000 92.810 93.370 -3.990 4588.36
1999-05-21 92.560 97.440 92.190 97.250 5.352 3704.24
1999-05-14 90.690 93.500 89.370 92.310 1.506 3689.84
1999-05-07 92.500 94.750 90.250 90.940 -3.059 4652.00
1999-04-30 90.250 95.250 89.870 93.810 3.657 6082.72
1999-04-23 97.500 99.750 90.000 90.500 -7.832 7405.56
1999-04-16 100.120 103.810 95.120 98.190 -3.204 4761.36
1999-04-09 98.620 102.000 97.810 101.440 3.048 4293.92
1999-04-02 99.620 101.810 97.370 98.440 -0.816 4363.95
1999-03-26 93.750 100.940 93.440 99.250 6.014 7058.68
1999-03-19 90.870 94.940 90.060 93.620 3.665 4957.52
1999-03-12 93.120 93.940 90.060 90.310 -3.926 4597.28
1999-03-05 90.120 94.000 88.500 94.000 5.028 4936.40
1999-02-26 91.370 93.000 87.620 89.500 -2.516 4015.04
1999-02-19 87.870 91.940 87.750 91.810 4.926 4858.50
1999-02-12 85.370 89.440 84.060 87.500 3.099 3524.28
1999-02-05 90.120 90.870 84.060 84.870 -6.603 5332.32
1999-01-29 85.000 91.000 82.000 90.870 6.517 6038.24
1999-01-22 87.690 87.810 83.190 85.310 -1.512 5199.55
1999-01-15 87.310 88.940 83.750 86.620 -2.881 6690.96
1999-01-08 90.000 93.000 87.060 89.190 -2.322 5010.68
1999-01-01 93.750 94.690 90.560 91.310 -2.603 2618.60
1998-12-25 87.060 94.810 87.000 93.750 7.376 4476.10
1998-12-18 83.810 89.750 83.500 87.310 2.645 4867.24
1998-12-11 91.060 91.620 82.620 85.060 -7.543 6393.96
1998-12-04 89.190 92.000 86.000 92.000 3.012 4038.08
1998-11-27 91.620 93.560 89.310 89.310 -2.329 3337.25
1998-11-20 89.940 91.500 88.120 91.440 2.099 3894.52
1998-11-13 89.750 91.440 87.250 89.560 -0.489 4143.68
1998-11-06 88.870 90.000 87.030 90.000 1.477 4094.60
1998-10-30 87.000 89.000 83.810 88.690 1.430 4462.60
1998-10-23 83.370 88.000 80.940 87.440 4.406 5909.84
1998-10-16 78.000 84.750 76.810 83.750 8.246 5105.04
1998-10-09 74.500 79.560 72.810 77.370 3.243 7186.32
1998-10-02 72.060 75.250 69.620 74.940 6.298 5349.60
1998-09-25 67.000 75.000 66.690 70.500 2.263 4807.04
1998-09-18 69.060 70.310 65.250 68.940 2.330 6742.28
1998-09-11 77.750 79.750 65.120 67.370 -10.910 10223.5
1998-09-04 80.310 81.120 73.060 75.620 -7.566 6549.36
1998-08-28 79.000 83.370 78.940 81.810 3.557 5302.48
1998-08-21 78.560 81.310 77.060 79.000 0.637 4354.40
1998-08-14 78.750 80.500 77.000 78.500 -0.393 4517.64
1998-08-07 79.060 81.620 75.620 78.810 -0.706 10847.3
1998-07-31 87.000 90.120 79.060 79.370 -9.550 9312.08
1998-07-24 90.620 91.120 86.250 87.750 -3.039 3936.16
1998-07-17 92.440 93.750 90.250 90.500 -2.099 3539.80
1998-07-10 92.940 94.000 90.000 92.440 -0.130 3202.84
1998-07-03 91.190 92.750 90.250 92.560 2.423 3221.15
1998-06-26 88.190 91.620 86.690 90.370 2.263 3290.68
1998-06-19 83.690 90.190 83.690 88.370 3.660 5196.04
1998-06-12 87.870 89.000 83.810 85.250 -2.982 3671.56
1998-06-05 83.940 88.000 83.560 87.870 4.769 3891.44
1998-05-29 83.870 84.690 81.500 83.870 na 3089.25
1998-05-22 82.690 85.000 82.310 83.870 2.355 3052.80
1998-05-15 81.250 83.440 80.250 81.940 1.161 3555.52
1998-05-08 83.940 85.750 80.250 81.000 -2.924 3668.28
1998-05-01 84.620 84.940 80.190 83.440 -2.409 4969.20
1998-04-24 85.560 88.500 83.000 85.500 0.446 6038.24
1998-04-17 86.250 86.250 82.190 85.120 -1.310 4192.52
1998-04-10 88.000 88.250 85.810 86.250 -2.122 3072.95
1998-04-03 83.870 89.690 83.060 88.120 4.755 4360.00
1998-03-27 85.500 87.870 83.560 84.120 -1.395 3883.00
1998-03-20 82.060 85.940 82.000 85.310 3.481 3634.60
1998-03-13 83.620 86.940 82.190 82.440 -1.411 3880.04
1998-03-06 84.000 84.500 79.870 83.620 -1.473 3382.92
1998-02-27 83.940 85.250 82.500 84.870 1.799 3124.20
1998-02-20 84.750 84.750 82.250 83.370 -1.559 3349.75
1998-02-13 81.940 84.750 81.060 84.690 3.280 3705.20
1998-02-06 79.190 82.440 78.690 82.000 4.632 3796.00
1998-01-30 78.500 81.310 77.310 78.370 na 4909.60
1998-01-23 80.310 81.810 78.250 78.370 -1.185 3581.90
1998-01-16 77.620 82.620 77.560 79.310 0.558 4186.20
1998-01-09 81.190 82.810 78.000 78.870 -2.557 4121.48
1998-01-02 78.440 80.940 78.190 80.940 4.277 2599.85
1997-12-26 80.000 81.440 77.500 77.620 -2.817 2278.90
1997-12-19 80.370 83.440 76.620 79.870 -0.930 4333.04
1997-12-12 80.500 81.000 78.690 80.620 na 3393.84
1997-12-05 77.000 80.940 76.560 80.620 5.814 3436.88
1997-11-28 76.500 77.870 75.310 76.190 -0.730 3085.85
1997-11-21 75.000 77.500 72.870 76.750 2.511 4697.12
1997-11-14 71.870 75.000 70.750 74.870 5.540 4318.92
1997-11-07 68.750 72.750 68.750 70.940 4.324 4140.60
1997-10-31 69.560 70.440 62.000 68.000 -3.805 5389.76
1997-10-24 70.560 73.000 69.500 70.690 0.355 3189.88
1997-10-17 72.810 73.370 69.560 70.440 -3.002 2962.68
1997-10-10 71.250 73.940 71.190 72.620 1.923 3498.60
1997-10-03 69.190 73.000 68.560 71.250 2.710 3580.16
1997-09-26 72.370 72.560 67.310 69.370 -51.405 3843.08
1997-09-19 134.000 146.500 134.000 142.750 6.929 7194.48
1997-09-12 133.880 135.690 128.130 133.500 0.376 6911.44
1997-09-05 133.690 140.250 132.060 133.000 -0.098 6602.70
1997-08-29 138.500 139.000 132.840 133.130 -3.877 5302.24
1997-08-22 137.750 141.690 131.750 138.500 1.421 8457.12
1997-08-15 144.000 146.880 136.500 136.560 -5.088 6336.08
1997-08-08 151.310 151.880 143.690 143.880 -4.954 5073.92
1997-08-01 153.560 155.000 148.630 151.380 -1.259 4543.28
1997-07-25 149.000 155.130 147.500 153.310 3.066 3994.24
1997-07-18 149.130 154.310 147.000 148.750 -0.087 5348.96
1997-07-11 145.630 154.880 143.380 148.880 3.389 6538.32
1997-07-04 139.560 144.630 138.060 144.000 3.367 3897.10
1997-06-27 139.500 140.880 135.000 139.310 -0.585 4362.32
1997-06-20 143.000 143.000 137.500 140.130 -1.925 4635.76
1997-06-13 137.500 143.880 136.500 142.880 4.866 4383.04
1997-06-06 136.500 136.880 132.630 136.250 -1.182 4134.48
1997-05-30 137.250 138.630 133.130 137.880 -0.087 4287.60
1997-05-23 130.500 139.630 130.000 138.000 5.642 4537.44
1997-05-16 131.880 135.000 129.880 130.630 -1.038 4882.40
1997-05-09 127.250 132.380 126.620 132.000 3.529 5725.92
1997-05-02 120.870 128.250 119.870 127.500 4.938 4921.68
1997-04-25 123.250 128.630 119.750 121.500 -1.220 6298.32
1997-04-18 116.120 124.120 115.500 123.000 5.697 5433.44
1997-04-11 118.870 121.000 114.870 116.370 -2.210 5198.72
1997-04-04 117.120 119.000 113.250 119.000 1.173 6217.20
1997-03-28 122.750 123.620 116.620 117.620 -3.392 5162.80
1997-03-21 125.250 126.250 120.120 121.750 -3.181 4534.88
1997-03-14 121.000 128.000 121.000 125.750 4.357 5719.52
1997-03-07 119.120 122.500 118.750 120.500 0.316 4742.64
1997-02-28 122.750 125.000 118.620 120.120 -3.324 4143.84
1997-02-21 126.370 129.630 123.620 124.250 -0.497 4662.20
1997-02-14 122.250 127.750 120.750 124.870 2.143 5588.88
1997-02-07 114.500 122.620 113.870 122.250 5.734 5408.88
1997-01-31 108.120 116.620 107.620 115.620 6.073 6865.60
1997-01-24 113.750 114.120 108.870 109.000 -3.540 3821.68
1997-01-17 109.870 113.500 108.120 113.000 3.432 3951.68
1997-01-10 108.620 111.620 107.000 109.250 0.812 5136.72
1997-01-03 110.000 110.620 103.620 108.370 -1.482 3397.80
1996-12-27 108.370 110.370 107.000 110.000 1.739 2270.00
1996-12-20 104.870 110.370 103.500 108.120 2.854 5113.44
1996-12-13 105.000 107.870 102.620 105.120 1.448 4466.00
1996-12-06 107.750 109.000 100.500 103.620 -4.717 5180.64
1996-11-29 108.870 111.000 108.000 108.750 -0.458 3340.40
1996-11-22 106.500 110.250 106.250 109.250 1.988 3493.68
1996-11-15 105.370 109.000 103.250 107.120 1.661 3881.76
1996-11-08 99.000 105.750 98.370 105.370 6.434 4397.84
1996-11-01 94.250 100.620 94.250 99.000 5.319 4722.00
1996-10-25 99.120 99.120 91.500 94.000 -5.165 5852.88
1996-10-18 95.000 99.250 94.870 99.120 4.756 3335.52
1996-10-11 99.120 99.620 94.500 94.620 -5.257 3792.64
1996-10-04 96.120 100.000 96.120 99.870 3.225 3628.96
1996-09-27 92.500 96.870 92.000 96.750 3.753 4408.00
1996-09-20 92.750 93.370 91.000 93.250 0.953 4098.16
1996-09-13 89.000 92.370 88.870 92.370 4.373 3645.44
1996-09-06 88.000 89.250 87.500 88.500 -0.416 2293.90
1996-08-30 90.750 91.870 88.370 88.870 -1.801 2702.56
1996-08-23 90.500 91.750 88.370 90.500 0.277 2775.04
1996-08-16 87.870 90.250 86.500 90.250 2.849 3209.68
1996-08-09 90.250 91.500 87.500 87.750 -3.306 4399.52
1996-08-02 87.120 91.370 86.620 90.750 4.466 3599.04
1996-07-26 85.120 87.250 84.370 86.870 1.602 3821.84
1996-07-19 86.120 87.250 82.370 85.500 -0.870 5383.60
1996-07-12 87.120 89.750 86.120 86.250 -1.709 4309.52
1996-07-05 91.000 91.250 87.500 87.750 -3.167 3803.50
1996-06-28 91.620 93.870 90.120 90.620 -0.143 5376.48
1996-06-21 89.250 90.750 87.620 90.750 1.829 3690.80
1996-06-14 90.750 91.250 88.250 89.120 -1.655 2690.32
1996-06-07 87.620 91.620 87.370 90.620 3.130 4216.24
1996-05-31 90.620 90.620 87.120 87.870 -2.766 3199.70
1996-05-24 88.000 90.620 87.370 90.370 3.139 4131.68
1996-05-17 86.250 88.370 85.620 87.620 1.588 3379.28
1996-05-10 83.000 86.370 81.750 86.250 3.916 4251.52
1996-05-03 84.500 85.500 81.870 83.000 -2.203 3114.72
1996-04-26 84.500 85.870 83.250 84.870 1.337 2763.92
1996-04-19 83.750 86.000 83.250 83.750 0.601 4668.48
1996-04-12 85.620 85.870 79.370 83.250 -4.442 6793.60
1996-04-05 85.500 87.250 85.250 87.120 2.796 3125.70
1996-03-29 88.500 88.500 84.500 84.750 -3.551 2786.24
1996-03-22 83.620 88.120 83.500 87.870 5.715 3829.68
1996-03-15 85.000 86.750 82.750 83.120 -2.499 4994.08
1996-03-08 85.120 87.750 84.250 85.250 0.744 5185.60
1996-03-01 83.000 85.250 81.120 84.620 1.499 7145.60
1996-02-23 85.120 85.500 82.500 83.370 -3.193 8428.90
1996-02-16 87.750 88.370 84.750 86.120 -1.858 5084.32
1996-02-09 82.870 87.870 82.370 87.750 5.254 7394.40
1996-02-02 87.120 87.370 81.120 83.370 -4.172 5839.84
1996-01-26 86.870 90.620 84.750 87.000 0.150 5684.16
1996-01-19 85.750 89.000 85.250 86.870 1.757 3670.88
1996-01-12 87.000 88.370 83.870 85.370 -2.289 3318.80
1996-01-05 82.120 87.750 81.750 87.370 5.265 4840.20
1995-12-29 83.870 84.000 82.120 83.000 na 1879.60
1995-12-22 84.500 85.750 82.120 83.000 -3.488 3607.76
1995-12-15 87.620 87.870 85.000 86.000 -1.286 4482.32
1995-12-08 84.000 88.000 83.370 87.120 2.796 3570.00
1995-12-01 86.620 88.370 84.370 84.750 -2.023 3429.44
1995-11-24 89.250 89.250 84.500 86.500 -2.809 3609.80
1995-11-17 82.750 89.500 82.370 89.000 7.229 3696.24
1995-11-10 83.120 83.750 80.750 83.000 -0.300 2805.04
1995-11-03 81.500 84.120 80.620 83.250 2.147 2592.72
1995-10-27 80.870 83.870 80.250 81.500 0.617 4353.04
1995-10-20 79.870 82.120 78.500 81.000 0.935 3443.28
1995-10-13 80.000 81.620 79.620 80.250 0.162 3822.24
1995-10-06 76.750 80.500 76.500 80.120 4.052 3370.80
1995-09-29 76.500 78.500 75.870 77.000 0.496 3885.44
1995-09-22 75.000 76.750 74.120 76.620 1.997 3900.96
1995-09-15 69.870 75.500 69.750 75.120 7.900 6491.52
1995-09-08 69.750 70.120 68.750 69.620 0.360 2963.70
1995-09-01 69.250 69.870 68.750 69.370 0.726 2390.88
1995-08-25 67.250 68.870 66.750 68.870 2.607 3376.64
1995-08-18 68.750 69.250 66.120 67.120 -2.371 4856.88
1995-08-11 70.000 70.120 68.250 68.750 -1.250 3589.92
1995-08-04 69.370 69.750 68.000 69.620 -0.186 4052.32
1995-07-28 67.000 70.620 66.620 69.750 4.307 3700.56
1995-07-21 69.500 69.620 66.620 66.870 -3.784 5280.56
1995-07-14 69.250 70.370 68.370 69.500 0.725 4105.44
1995-07-07 71.620 72.250 68.370 69.000 -3.993 4458.80
1995-06-30 71.500 73.120 71.250 71.870 0.870 3045.60
1995-06-23 73.370 74.250 71.120 71.250 -2.557 3563.60
1995-06-16 70.500 73.370 70.000 73.120 4.085 3488.16
1995-06-09 70.750 71.120 69.500 70.250 na 2776.72
1995-06-02 69.500 71.870 69.250 70.250 0.905 3017.10
1995-05-26 68.250 70.620 68.120 69.620 2.382 3583.20
1995-05-19 69.000 69.370 67.500 68.000 -1.975 3344.48
1995-05-12 70.370 72.250 69.250 69.370 -1.421 3018.80
1995-05-05 70.000 72.000 69.000 70.370 0.716 3158.40
1995-04-28 68.620 70.370 67.370 69.870 1.085 3572.64
1995-04-21 68.120 69.370 66.500 69.120 1.647 2872.56
1995-04-14 68.370 69.250 67.250 68.000 -1.091 2559.40
1995-04-07 66.500 68.750 65.870 68.750 3.774 2788.32
1995-03-31 70.120 70.250 66.120 66.250 -5.357 3129.68
1995-03-24 69.250 70.370 68.750 70.000 0.908 3556.32
1995-03-17 67.250 69.500 67.120 69.370 3.152 4649.76
1995-03-10 65.750 67.370 64.870 67.250 1.709 2875.20
1995-03-03 66.620 66.750 65.250 66.120 -0.944 2674.32
1995-02-24 65.870 67.000 65.620 66.750 1.521 2998.80
1995-02-17 65.250 66.000 64.870 65.750 0.581 3415.52
1995-02-10 65.120 66.500 64.620 65.370 0.569 2690.88
1995-02-03 64.500 66.250 63.500 65.000 0.386 4092.32
1995-01-27 60.750 65.000 60.750 64.750 5.490 3467.44
1995-01-20 63.630 63.880 61.000 61.380 -1.792 3454.40
1995-01-13 61.380 63.380 60.750 62.500 2.241 3439.60
1995-01-06 61.880 62.630 60.630 61.130 -1.403 2823.70
1994-12-30 62.630 63.380 62.000 62.000 -0.402 1749.50
1994-12-23 62.250 62.880 61.630 62.250 na 2699.04
1994-12-16 61.750 63.000 60.750 62.250 0.403 4396.16
1994-12-09 62.250 62.250 60.500 62.000 -0.402 2808.88
1994-12-02 62.130 63.630 60.630 62.250 -0.400 3057.52
1994-11-25 64.250 64.500 61.000 62.500 -2.527 2941.50
1994-11-18 62.130 64.250 62.000 64.120 3.419 3754.24
1994-11-11 61.880 63.500 61.500 62.000 0.405 2805.52
1994-11-04 64.250 64.370 61.750 61.750 -3.891 2648.24
1994-10-28 62.380 64.250 61.000 64.250 2.998 3770.24
1994-10-21 62.380 64.620 62.130 62.380 -0.590 3988.24
1994-10-14 60.130 62.880 59.750 62.750 4.793 4017.92
1994-10-07 59.750 60.380 58.250 59.880 0.419 3224.40
1994-09-30 58.750 60.130 58.750 59.630 1.274 2225.60
1994-09-23 60.380 60.750 58.750 58.880 -2.274 3094.96
1994-09-16 58.500 60.880 57.880 60.250 2.991 4332.72
1994-09-09 60.130 60.500 58.000 58.500 -2.711 2363.70
1994-09-02 59.750 60.880 59.500 60.130 0.636 4248.96
1994-08-26 55.750 59.880 55.750 59.750 6.449 4132.40
1994-08-19 55.880 56.380 55.630 56.130 0.232 3059.60
1994-08-12 54.500 56.000 53.250 56.000 4.186 2894.96
1994-08-05 55.880 55.880 53.380 53.750 -3.587 2150.32
1994-07-29 53.630 55.880 53.500 55.750 3.471 1932.64
1994-07-22 54.500 54.630 53.130 53.880 -1.589 2278.80
1994-07-15 55.380 55.380 54.000 54.750 -0.905 2751.12
1994-07-08 54.000 55.630 53.880 55.250 2.069 1954.80
1994-07-01 54.750 55.750 53.380 54.130 -1.582 2412.64
1994-06-24 55.380 56.130 54.500 55.000 -1.132 3076.80
1994-06-17 55.630 56.250 54.880 55.630 -1.330 4228.64
1994-06-10 57.250 58.630 56.380 56.380 -0.879 2442.80
1994-06-03 56.380 57.000 55.250 56.880 0.887 2757.90
1994-05-27 55.000 56.380 54.380 56.380 1.130 2115.68
1994-05-20 54.630 57.000 54.380 55.750 2.519 3048.80
1994-05-13 54.000 54.880 53.000 54.380 -0.220 2471.28
1994-05-06 57.000 57.380 54.000 54.500 -4.184 2641.20
1994-04-29 56.250 57.000 56.000 56.880 na 2708.70
1994-04-22 53.380 57.250 52.500 56.880 5.568 4072.00
1994-04-15 54.130 54.880 52.750 53.880 -0.682 3285.12
1994-04-08 52.130 54.750 51.750 54.250 1.402 3482.16
1994-04-01 54.130 54.750 51.250 53.500 -0.465 4018.70
1994-03-25 56.380 56.500 52.630 53.750 -5.086 3686.32
1994-03-18 57.380 57.380 55.130 56.630 -1.083 4371.76
1994-03-11 56.880 57.750 56.130 57.250 0.650 2226.24
1994-03-04 57.500 58.000 56.130 56.880 na 2614.00
1994-02-25 57.880 59.380 56.250 56.880 -0.871 2592.20
1994-02-18 58.250 60.000 57.130 57.380 -2.332 3491.12
1994-02-11 57.250 59.380 57.000 58.750 1.503 3094.48
1994-02-04 60.000 60.000 57.380 57.880 -3.130 2809.44
1994-01-28 59.000 59.880 57.130 59.750 0.623 3336.48
1994-01-21 57.630 59.880 57.130 59.380 2.592 3853.04
1994-01-14 56.880 58.880 56.500 57.880 1.991 3202.24
1994-01-07 56.880 57.500 55.500 56.750 -0.439 3536.96
1993-12-31 57.130 58.880 57.000 57.000 -0.228 2539.44
1993-12-24 55.250 57.250 55.130 57.130 3.403 2392.40
1993-12-17 56.000 57.250 54.500 55.250 -2.212 3653.36
1993-12-10 57.130 58.000 56.250 56.500 -0.877 3047.20
1993-12-03 57.000 58.250 56.380 57.000 2.463 3294.64
1993-11-26 55.500 56.250 54.750 55.630 -0.215 2267.50
1993-11-19 56.380 57.130 55.000 55.750 -0.889 3604.32
1993-11-12 53.750 56.750 53.630 56.250 5.377 4094.00
1993-11-05 53.630 53.880 51.500 53.380 -1.604 2628.88
1993-10-29 51.130 54.880 51.000 54.250 6.102 3934.16
1993-10-22 52.380 53.000 51.130 51.130 -3.528 3479.60
1993-10-15 49.750 53.250 49.380 53.000 7.071 6797.60
1993-10-08 47.380 50.000 46.880 49.500 4.762 3510.40
1993-10-01 47.500 48.000 47.000 47.250 na 2706.24
1993-09-24 48.000 48.380 45.880 47.250 -1.563 3842.88
1993-09-17 48.130 48.380 46.880 48.000 na 3845.28
1993-09-10 49.130 49.500 47.880 48.000 -2.041 2955.10
1993-09-03 47.630 49.250 47.630 49.000 2.618 2858.56
1993-08-27 48.880 49.000 47.380 47.750 -2.809 3009.28
1993-08-20 45.750 49.380 45.750 49.130 7.978 4670.56
1993-08-13 47.380 47.630 45.250 45.500 -3.968 4658.16
1993-08-06 48.750 48.880 47.130 47.380 -2.810 2337.20
1993-07-30 48.630 49.750 48.250 48.750 0.247 3264.72
1993-07-23 49.880 50.630 48.500 48.630 -3.703 3464.32
1993-07-16 52.380 53.630 49.880 50.500 -3.349 12378.2
1993-07-09 51.630 53.000 50.880 52.250 1.456 4231.90
1993-07-02 50.000 52.380 50.000 51.500 3.000 4249.84
1993-06-25 49.130 50.500 48.880 50.000 2.041 3182.08
1993-06-18 47.880 49.500 47.630 49.000 2.618 2919.28
1993-06-11 48.750 48.750 47.130 47.750 -1.036 3187.68
1993-06-04 49.380 50.000 48.250 48.250 -1.791 2538.30
1993-05-28 50.000 50.130 48.750 49.130 -2.229 2172.72
1993-05-21 49.000 50.630 48.250 50.250 2.030 3521.36
1993-05-14 48.880 50.000 48.380 49.250 0.244 3062.48
1993-05-07 48.880 49.630 48.000 49.130 na 2341.84
1993-04-30 47.380 49.130 47.380 49.130 3.694 2902.32
1993-04-23 48.380 48.880 46.750 47.380 -2.570 3451.92
1993-04-16 48.500 49.380 46.750 48.630 4.021 5211.92
1993-04-09 48.630 48.750 45.250 46.750 -3.866 7043.70
1993-04-02 49.250 50.380 48.130 48.630 -1.519 3758.16
1993-03-26 51.750 52.130 49.000 49.380 -5.493 3603.76
1993-03-19 53.500 53.500 51.750 52.250 -2.117 2954.40
1993-03-12 53.750 54.380 52.750 53.380 -0.466 3028.64
1993-03-05 52.000 54.380 51.750 53.630 3.135 2723.36
1993-02-26 49.630 52.130 49.380 52.000 5.306 2740.48
1993-02-19 50.750 51.000 49.000 49.380 -2.948 3941.10
1993-02-12 51.380 52.630 50.880 50.880 -0.973 2735.76
1993-02-05 50.000 51.380 49.750 51.380 3.276 3168.96
1993-01-29 50.250 51.500 49.500 49.750 -0.995 3035.20
1993-01-22 51.250 51.250 49.130 50.250 -1.471 2458.72
1993-01-15 49.750 51.250 49.000 51.000 2.513 4089.60
1993-01-08 53.880 54.000 49.380 49.750 -7.235 5377.60
1993-01-01 55.250 55.630 53.630 53.630 -3.595 2268.30
1992-12-25 54.250 55.750 54.000 55.630 2.544 2479.60
1992-12-18 52.250 54.380 52.000 54.250 3.570 3358.32
1992-12-11 53.630 53.750 52.130 52.380 -1.634 1816.40
1992-12-04 54.380 54.500 53.000 53.250 -2.078 1961.52
1992-11-27 54.380 55.000 53.380 54.380 0.240 1783.80
1992-11-20 54.000 55.000 53.000 54.250 0.930 2362.00
1992-11-13 52.880 54.500 52.000 53.750 0.939 1728.32
1992-11-06 52.630 53.750 51.880 53.250 0.700 2181.20
1992-10-30 51.750 53.500 51.500 52.880 3.686 2853.60
1992-10-23 50.630 52.500 50.500 51.000 na 2802.08
1992-10-16 49.250 51.130 49.250 51.000 3.553 2828.32
1992-10-09 48.500 49.880 47.380 49.250 1.026 2779.36
1992-10-02 48.380 49.630 48.250 48.750 0.765 1990.16
1992-09-25 48.880 49.000 47.630 48.380 -0.759 2052.08
1992-09-18 49.380 50.250 48.250 48.750 -0.510 4126.32
1992-09-11 46.500 49.000 46.130 49.000 5.649 3473.10
1992-09-04 47.130 47.250 46.250 46.380 -1.841 3071.52
1992-08-28 48.000 48.250 47.130 47.250 -2.073 2998.56
1992-08-21 48.630 49.380 48.000 48.250 na 2663.52
1992-08-14 49.000 49.380 47.380 48.250 -3.268 2645.12
1992-08-07 50.630 51.000 49.500 49.880 -1.481 2126.32
1992-07-31 49.500 50.630 48.250 50.630 2.283 2656.24
1992-07-24 49.750 50.880 49.380 49.500 -2.463 1960.96
1992-07-17 49.880 51.500 49.630 50.750 2.257 2991.28
1992-07-10 48.000 49.750 47.880 49.630 3.937 3614.48
1992-07-03 45.880 47.750 45.500 47.750 3.512 4035.20
1992-06-26 46.130 47.750 45.500 46.130 -0.539 2709.04
1992-06-19 49.130 50.000 45.630 46.380 -53.620 4400.64
1992-06-12 100.250 102.250 98.250 100.000 -0.616 4511.52
1992-06-05 102.500 104.870 100.500 100.620 -2.073 3558.88
1992-05-29 102.250 104.370 101.500 102.750 0.244 3552.80
1992-05-22 103.870 104.250 101.750 102.500 -1.442 2912.48
1992-05-15 104.250 105.370 102.620 104.000 -0.478 3602.24
1992-05-08 102.250 104.620 101.500 104.500 2.200 2740.48
1992-05-01 103.000 104.250 100.500 102.250 0.127 3735.04
1992-04-24 101.870 103.000 98.870 102.120 -1.209 3119.68
1992-04-17 99.870 105.620 99.250 103.370 3.629 4202.40
1992-04-10 102.120 102.250 96.120 99.750 -2.206 3897.28
1992-04-03 100.000 102.750 99.370 102.000 2.000 3183.84
1992-03-27 100.120 102.000 99.750 100.000 -0.498 2203.36
1992-03-20 98.750 100.500 97.750 100.500 1.649 3227.04
1992-03-13 98.750 100.870 98.250 98.870 -0.252 2392.64
1992-03-06 101.250 103.000 98.620 99.120 -2.460 3057.92
1992-02-28 102.120 103.000 99.500 101.620 -0.616 3422.24
1992-02-21 99.750 102.500 97.250 102.250 2.250 3944.60
1992-02-14 100.750 101.500 98.500 100.000 -0.616 2880.16
1992-02-07 103.250 104.870 100.250 100.620 -3.017 4178.08
1992-01-31 97.500 107.000 96.620 103.750 5.598 8542.08
1992-01-24 90.370 98.750 90.370 98.250 8.864 4870.56
1992-01-17 93.250 97.620 90.250 90.250 -3.733 5316.16
1992-01-10 92.120 94.250 90.620 93.750 1.351 4456.96
1992-01-03 90.000 95.370 90.000 92.500 2.357 5122.60
1991-12-27 86.250 90.370 86.120 90.370 4.631 2683.80
1991-12-20 84.120 86.750 83.870 86.370 2.981 4960.48
1991-12-13 83.120 84.000 81.870 83.870 0.745 2981.92
1991-12-06 80.120 83.750 80.000 83.250 2.778 3124.80
1991-11-29 79.250 82.120 79.120 81.000 2.376 2676.00
1991-11-22 81.750 82.620 78.750 79.120 -2.920 3966.56
1991-11-15 82.620 84.870 81.500 81.500 -1.356 3047.36
1991-11-08 83.000 83.870 82.620 82.620 -0.900 2124.16
1991-11-01 81.750 84.500 81.500 83.370 2.144 3244.64
1991-10-25 82.870 82.870 79.000 81.620 -1.508 4402.56
1991-10-18 83.000 84.000 82.500 82.870 na 2819.68
1991-10-11 83.370 84.000 81.250 82.870 -0.600 5093.44
1991-10-04 84.000 85.250 83.370 83.370 -0.596 2318.72
1991-09-27 84.370 85.000 83.500 83.870 -0.593 3152.64
1991-09-20 83.000 85.370 82.750 84.370 1.958 3994.56
1991-09-13 82.370 83.370 82.000 82.750 0.157 2363.68
1991-09-06 83.370 83.870 82.250 82.620 -1.054 2749.40
1991-08-30 83.500 83.870 82.620 83.500 0.300 2087.52
1991-08-23 80.250 84.120 79.620 83.250 1.376 3893.76
1991-08-16 81.250 83.500 81.120 82.120 1.233 2881.60
1991-08-09 81.000 83.120 80.620 81.120 0.148 4366.88
1991-08-02 79.000 81.750 78.870 81.000 2.701 3222.40
1991-07-26 80.500 81.000 78.250 78.870 -1.866 4849.92
1991-07-19 79.750 80.750 79.750 80.370 0.463 3209.92
1991-07-12 78.500 80.500 78.250 80.000 1.266 3504.48
1991-07-05 78.120 79.870 77.750 79.000 2.107 4000.20
1991-06-28 80.000 80.120 76.000 77.370 -3.432 4001.28
1991-06-21 84.500 84.870 79.370 80.120 -5.183 6821.76
1991-06-14 82.500 84.620 82.370 84.500 2.115 4591.68
1991-06-07 85.370 85.750 82.250 82.750 -2.784 4552.16
1991-05-31 82.870 86.000 82.500 85.120 3.176 6465.20
1991-05-24 82.370 83.370 82.000 82.500 0.610 4069.28
1991-05-17 82.620 83.000 81.620 82.000 -0.449 5386.24
1991-05-10 83.120 83.500 81.870 82.370 -1.199 5098.40
1991-05-03 83.750 85.000 82.620 83.370 -0.454 6773.60
1991-04-26 87.370 87.620 82.870 83.750 -4.011 6010.24
1991-04-19 87.370 90.250 86.620 87.250 -0.286 6866.88
1991-04-12 84.750 87.870 83.120 87.500 3.245 6127.84
1991-04-05 84.750 86.250 84.120 84.750 -0.435 4557.76
1991-03-29 82.120 85.500 82.120 85.120 3.489 3911.80
1991-03-22 85.750 86.750 82.120 82.250 -4.082 6161.28
1991-03-15 86.370 86.500 84.000 85.750 -1.437 7150.08
1991-03-08 82.250 87.620 82.120 87.000 6.098 6840.00
1991-03-01 83.250 84.500 80.120 82.000 -0.606 8266.56
1991-02-22 85.000 85.000 81.120 82.500 -2.941 6071.20
1991-02-15 82.500 85.370 82.000 85.000 3.343 8014.08
1991-02-08 80.120 83.500 79.750 82.250 3.303 7110.56
1991-02-01 80.620 80.870 76.000 79.620 -0.475 10804.3
1991-01-25 81.250 81.620 78.250 80.000 -2.439 5574.24
1991-01-18 79.120 83.620 78.370 82.000 2.181 7776.00
1991-01-11 83.000 83.620 79.500 80.250 -4.179 5241.76
1991-01-04 86.000 86.620 83.500 83.750 -2.469 3983.00
1990-12-28 86.250 86.870 85.620 85.870 -0.579 1517.40
1990-12-21 85.620 87.750 85.000 86.370 0.582 4782.72
1990-12-14 84.620 86.870 84.500 85.870 1.024 3075.20
1990-12-07 83.620 86.370 82.500 85.000 2.570 5239.52
1990-11-30 81.120 83.000 80.370 82.870 1.370 4849.44
1990-11-23 81.750 82.500 80.620 81.750 1.088 3390.60
1990-11-16 80.870 82.870 80.370 80.870 0.310 4751.04
1990-11-09 79.500 81.250 78.370 80.620 1.409 3931.36
1990-11-02 77.620 79.870 77.120 79.500 2.422 4209.12
1990-10-26 80.000 82.750 77.500 77.620 -3.422 5498.08
1990-10-19 75.120 80.620 73.750 80.370 6.634 7622.40
1990-10-12 80.000 80.250 72.870 75.370 -4.740 7308.32
1990-10-05 74.000 79.370 73.620 79.120 8.577 5905.28
1990-09-28 71.870 74.120 70.500 72.870 1.208 5504.00
1990-09-21 75.000 77.250 71.120 72.000 -4.153 5022.56
1990-09-14 79.500 79.620 75.120 75.120 -3.692 3559.36
1990-09-07 76.500 78.500 75.500 78.000 1.299 3471.00
1990-08-31 75.500 78.370 75.000 77.000 7.138 4759.04
1990-08-24 78.750 79.750 70.120 71.870 -8.737 7382.40
1990-08-17 79.750 84.250 75.250 78.750 -1.402 5538.56
1990-08-10 75.000 81.120 74.620 79.870 -0.162 7376.16
1990-08-03 85.750 88.000 76.620 80.000 -7.106 6284.00
1990-07-27 88.000 88.250 85.000 86.120 -2.689 5078.88
1990-07-20 90.000 90.500 88.250 88.500 -1.798 4384.16
1990-07-13 89.000 91.250 88.120 90.120 1.258 5431.36
1990-07-06 87.000 89.000 86.620 89.000 2.158 3579.80
1990-06-29 83.500 87.500 81.620 87.120 4.649 3730.88
1990-06-22 84.000 85.250 82.120 83.250 -1.327 4588.96
1990-06-15 80.000 84.370 80.000 84.370 5.463 5861.92
1990-06-08 83.120 83.250 79.750 80.000 -3.463 4116.32
1990-06-01 77.750 84.370 77.620 82.870 6.585 6020.20
1990-05-25 76.370 79.750 76.250 77.750 1.634 4908.64
1990-05-18 75.500 77.370 75.000 76.500 1.499 5474.08
1990-05-11 73.500 75.620 73.120 75.370 2.544 5322.88
1990-05-04 70.000 73.500 69.750 73.500 5.195 4491.04
1990-04-27 68.120 70.870 67.500 69.870 1.822 3915.84
1990-04-20 71.250 71.750 68.120 68.620 -3.691 4462.08
1990-04-13 68.370 71.370 68.370 71.250 3.833 4128.60
1990-04-06 67.120 69.500 67.000 68.620 1.284 3500.96
1990-03-30 67.250 69.250 67.250 67.750 0.743 3344.64
1990-03-23 65.870 68.370 65.500 67.250 1.509 4442.24
1990-03-16 64.500 66.250 63.880 66.250 2.127 4740.64
1990-03-09 63.380 65.250 62.500 64.870 2.351 4702.40
1990-03-02 62.750 64.370 62.500 63.380 1.408 3390.72
1990-02-23 65.250 65.870 61.750 62.500 -6.535 4346.00
1990-02-16 66.250 67.250 64.870 66.870 0.936 3508.64
1990-02-09 65.250 66.620 64.250 66.250 1.735 4343.68
1990-02-02 63.130 65.500 62.000 65.120 3.152 5134.56
1990-01-26 69.000 69.120 62.500 63.130 -8.507 8458.24
1990-01-19 67.370 70.000 67.250 69.000 1.845 4770.88
1990-01-12 67.750 70.750 67.120 67.750 na 4632.32
1990-01-05 70.000 70.870 67.750 67.750 -3.559 5697.60
1989-12-29 68.120 70.370 67.620 70.250 2.930 3077.00
1989-12-22 68.250 68.500 65.500 68.250 0.191 4692.80
1989-12-15 65.750 69.120 65.000 68.120 4.607 7037.28
1989-12-08 66.500 67.000 64.120 65.120 -1.139 3306.72
1989-12-01 66.500 66.750 64.000 65.870 -0.574 4992.48
1989-11-24 65.120 66.620 64.370 66.250 -48.842 3421.80
1989-11-17 127.500 130.250 126.500 129.500 1.672 4448.32
1989-11-10 125.750 129.250 124.250 127.370 1.087 3907.52
1989-11-03 126.500 130.000 125.620 126.000 0.503 4660.80
1989-10-27 129.750 133.750 124.250 125.370 -3.472 10007.7
1989-10-20 117.000 130.500 116.120 129.880 7.561 12078.1
1989-10-13 129.250 133.000 120.000 120.750 -6.395 6782.40
1989-10-06 120.000 130.250 119.370 129.000 7.500 6949.76
1989-09-29 119.750 121.370 116.500 120.000 0.108 7520.32
1989-09-22 119.120 124.000 119.000 119.870 0.731 4116.48
1989-09-15 124.250 125.250 118.870 119.000 -4.125 6487.36
1989-09-08 128.630 128.750 123.120 124.120 -3.318 4502.40
1989-09-01 130.250 131.750 127.000 128.380 -2.558 4347.84
1989-08-25 122.500 134.000 122.250 131.750 7.332 6531.84
1989-08-18 124.750 127.750 122.120 122.750 -1.800 5576.96
1989-08-11 116.000 127.620 115.750 125.000 7.759 9512.32
1989-08-04 119.500 121.000 116.000 116.000 -3.430 5699.52
1989-07-28 117.250 120.500 116.870 120.120 2.230 5873.28
1989-07-21 114.620 119.000 113.750 117.500 0.858 7064.32
1989-07-14 112.000 117.000 111.500 116.500 4.955 6858.88
1989-07-07 108.620 111.500 107.620 111.000 2.427 3994.80
1989-06-30 113.500 114.120 107.750 108.370 -5.354 4944.00
1989-06-23 110.370 114.500 109.500 114.500 3.507 5672.96
1989-06-16 104.500 111.000 104.250 110.620 5.483 10659.5
1989-06-09 105.870 105.870 103.000 104.870 -0.832 5866.56
1989-06-02 103.250 105.870 101.370 105.750 3.050 4526.00
1989-05-26 103.370 103.750 101.250 102.620 0.490 5478.08
1989-05-19 98.250 102.250 98.000 102.120 3.939 11537.3
1989-05-12 96.750 98.370 96.120 98.250 1.550 4855.04
1989-05-05 95.500 98.000 95.120 96.750 1.182 3593.28
1989-04-28 94.250 95.750 93.620 95.620 0.918 4911.04
1989-04-21 92.120 94.750 92.000 94.750 1.882 5534.72
1989-04-14 91.870 93.000 91.370 93.000 1.506 2917.12
1989-04-07 92.500 93.500 91.000 91.620 -0.951 3251.20
1989-03-31 91.250 92.500 90.750 92.500 1.370 3692.48
1989-03-24 90.000 92.250 89.500 91.250 0.551 4409.20
1989-03-17 88.250 92.750 88.000 90.750 3.125 6454.08
1989-03-10 89.000 89.500 87.750 88.000 -0.283 4734.40
1989-03-03 88.250 89.120 86.620 88.250 -0.418 3831.36
1989-02-24 92.370 92.500 88.620 88.620 -3.674 4955.20
1989-02-17 89.250 92.120 88.750 92.000 3.232 4544.64
1989-02-10 90.500 91.250 88.500 89.120 -1.796 8230.40
1989-02-03 91.750 92.620 90.500 90.750 -1.090 5524.16
1989-01-27 88.000 92.250 87.370 91.750 4.558 8047.68
1989-01-20 87.250 88.500 87.120 87.750 0.573 6096.32
1989-01-13 87.000 89.250 86.500 87.250 1.159 7742.40
1989-01-06 86.500 86.620 84.250 86.250 -0.862 4119.60
1988-12-30 86.750 87.000 85.870 87.000 0.578 2196.80
1988-12-23 84.500 86.750 84.500 86.500 2.065 4260.80
1988-12-16 84.250 85.120 83.750 84.750 0.893 6106.24
1988-12-09 82.000 84.370 82.000 84.000 2.752 3547.52
1988-12-02 80.250 82.370 79.750 81.750 1.869 4199.68
1988-11-25 79.750 82.000 79.500 80.250 0.476 2838.40
1988-11-18 80.750 81.250 78.620 79.870 -0.162 5409.60
1988-11-11 83.000 83.000 79.870 80.000 -5.460 4693.44
1988-11-04 82.500 85.250 82.250 84.620 2.260 5593.60
1988-10-28 84.750 85.250 81.620 82.750 -2.071 6708.80
1988-10-21 81.120 84.750 80.500 84.500 3.212 6662.72
1988-10-14 81.000 82.250 80.370 81.870 1.237 4291.84
1988-10-07 79.870 81.620 78.750 80.870 1.087 4698.24
1988-09-30 78.500 81.120 77.500 80.000 1.587 3748.16
1988-09-23 79.250 79.250 78.000 78.750 -0.631 3124.48
1988-09-16 78.120 80.250 78.000 79.250 1.278 6084.80
1988-09-09 76.620 78.870 76.500 78.250 2.288 4177.60
1988-09-02 74.000 77.000 73.500 76.500 3.560 3503.36
1988-08-26 73.750 74.250 72.500 73.870 0.503 3536.00
1988-08-19 72.250 74.000 71.870 73.500 1.730 5709.76
1988-08-12 75.000 75.500 
